LON:0OO9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	53.50	53.68	52.71	53.44	53.44	1.86%	484,902
Nov 9, 2026	52.40	53.25	52.37	52.46	52.46	-0.04%	51,387
Nov 6, 2026	51.63	52.48	50.80	52.48	52.48	1.37%	142,129
Nov 5, 2026	51.44	52.11	51.05	51.77	51.77	0.76%	26,791
Nov 4, 2026	49.37	51.92	48.47	51.38	51.38	5.27%	34,569
Nov 3, 2026	48.69	49.03	48.34	48.81	48.81	0.47%	15,015
Nov 2, 2026	47.58	49.21	47.56	48.58	48.58	1.93%	105,059
Oct 30, 2026	47.25	47.89	47.10	47.66	47.66	1.57%	77,047
Oct 29, 2026	46.32	47.12	46.24	46.93	46.93	1.51%	8,539
Oct 28, 2026	46.28	46.66	45.93	46.23	46.23	-0.11%	12,389
Oct 27, 2026	46.36	46.37	46.05	46.28	46.28	-0.32%	8,526
Oct 26, 2026	46.00	46.52	45.95	46.43	46.43	1.22%	107,120
Oct 23, 2026	45.37	45.89	45.14	45.87	45.87	1.36%	19,579
Oct 22, 2026	45.30	45.48	45.17	45.25	45.25	-0.54%	592,194
Oct 21, 2026	44.92	45.64	44.60	45.50	45.50	1.07%	33,703
Oct 20, 2026	44.78	45.29	44.72	45.01	45.01	0.10%	53,985
Oct 19, 2026	44.85	45.10	44.70	44.97	44.97	0.03%	20,437
Oct 16, 2026	44.15	45.17	44.09	44.95	44.95	2.98%	21,405
Oct 15, 2026	43.74	44.00	43.46	43.65	43.65	-0.21%	24,438
Oct 14, 2026	43.06	43.79	42.82	43.74	43.74	2.20%	186,741
Oct 13, 2026	43.49	43.65	42.77	42.80	42.80	-0.13%	1,614,429
Oct 12, 2026	42.55	43.02	42.51	42.86	42.86	1.15%	12,925
Oct 9, 2026	41.90	42.73	41.86	42.37	42.37	1.84%	1,362,351
Oct 8, 2026	42.74	43.00	41.43	41.60	41.60	-3.89%	959,329
Oct 7, 2026	43.66	44.35	43.17	43.29	43.29	-1.19%	38,249
Oct 6, 2026	44.09	44.43	43.66	43.81	43.81	-0.27%	20,546
Oct 5, 2026	44.09	44.45	43.80	43.93	43.93	0.87%	653,680
Oct 2, 2026	43.73	43.86	43.35	43.55	43.55	-0.60%	22,646
Oct 1, 2026	44.27	44.68	43.72	43.81	43.81	-2.47%	24,211
Sep 30, 2026	44.77	45.24	44.49	44.92	44.92	2.31%	13,649
Sep 29, 2026	46.40	46.74	42.75	43.91	43.91	-5.86%	66,319
Sep 28, 2026	46.28	47.26	46.20	46.64	46.64	1.13%	21,108
Sep 25, 2026	46.05	46.25	45.87	46.12	46.12	0.94%	174,122
Sep 24, 2026	46.13	46.20	45.30	45.69	45.69	-1.25%	845,846
Sep 23, 2026	45.33	46.34	45.17	46.27	46.27	1.15%	11,656
Sep 22, 2026	45.47	45.81	45.02	45.74	45.74	1.37%	26,242
Sep 21, 2026	46.06	46.19	45.07	45.12	45.12	-1.85%	38,356
Sep 18, 2026	45.90	46.21	45.69	45.97	45.97	-0.39%	1,902,213
Sep 17, 2026	46.33	46.51	45.83	46.15	46.15	0.38%	91,757
Sep 16, 2026	45.24	46.44	45.16	45.98	45.98	1.54%	82,949
Sep 15, 2026	45.60	45.73	45.17	45.28	45.28	-0.47%	211,078
Sep 14, 2026	45.46	45.71	44.88	45.49	45.49	0.01%	11,622
Sep 11, 2026	44.86	45.84	44.60	45.49	45.49	1.36%	53,479
Sep 10, 2026	44.32	44.94	44.06	44.88	44.88	1.46%	14,989
Sep 9, 2026	44.28	44.85	44.01	44.24	44.24	-1.51%	203,936
Sep 8, 2026	43.41	45.39	43.33	44.91	44.91	5.37%	985,509
Sep 7, 2026	43.50	43.72	42.09	42.63	42.63	-2.09%	40,472
Sep 4, 2026	44.01	44.17	43.26	43.54	43.54	-2.01%	75,235
Sep 3, 2026	44.60	45.19	44.23	44.43	44.43	0.44%	354,422
Sep 2, 2026	44.61	44.93	44.05	44.23	44.23	-1.23%	58,750